Leverage Shares 2X Long NBIS Daily ETF (NBIG)
NASDAQ: NBIG · Real-Time Price · USD
3.390
-0.890 (-20.79%)
At close: Nov 13, 2026, 4:00 PM EST
3.250
-0.140 (-4.13%)
After-hours: Nov 13, 2026, 7:59 PM EST
NBIG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.91 | 3.93 | 2.95 | 3.39 | 3.39 | -20.79% | 21,478,966 |
| Nov 12, 2026 | 3.52 | 4.58 | 3.45 | 4.28 | 4.28 | -33.75% | 31,018,438 |
| Nov 11, 2026 | 6.10 | 6.82 | 5.88 | 6.46 | 6.46 | 32.11% | 11,625,325 |
| Nov 10, 2026 | 5.19 | 5.85 | 4.67 | 4.89 | 4.89 | -10.77% | 6,357,865 |
| Nov 9, 2026 | 4.74 | 5.62 | 4.57 | 5.48 | 5.48 | 18.61% | 5,262,321 |
| Nov 6, 2026 | 4.72 | 5.12 | 4.18 | 4.62 | 4.62 | 14.93% | 7,725,550 |
| Nov 5, 2026 | 5.13 | 5.18 | 3.46 | 4.02 | 4.02 | -30.09% | 13,677,877 |
| Nov 4, 2026 | 6.12 | 6.73 | 5.62 | 5.75 | 5.75 | -13.27% | 5,531,381 |
| Nov 3, 2026 | 6.11 | 6.72 | 6.00 | 6.63 | 6.63 | 14.31% | 3,831,809 |
| Nov 2, 2026 | 7.00 | 7.04 | 5.73 | 5.80 | 5.80 | -16.43% | 5,341,453 |
| Oct 30, 2026 | 7.25 | 7.68 | 6.53 | 6.94 | 6.94 | -21.14% | 4,351,930 |
| Oct 29, 2026 | 8.89 | 9.46 | 8.43 | 8.80 | 8.80 | -11.47% | 5,891,264 |
| Oct 28, 2026 | 9.07 | 9.94 | 8.56 | 9.94 | 9.94 | 13.99% | 7,670,576 |
| Oct 27, 2026 | 7.69 | 8.80 | 7.59 | 8.72 | 8.72 | 22.99% | 4,954,481 |
| Oct 26, 2026 | 7.21 | 8.32 | 6.76 | 7.09 | 7.09 | -7.20% | 6,024,408 |
| Oct 23, 2026 | 7.62 | 8.06 | 7.38 | 7.64 | 7.64 | -0.91% | 2,825,709 |
| Oct 22, 2026 | 8.25 | 8.56 | 7.34 | 7.71 | 7.71 | -14.52% | 5,107,611 |
| Oct 21, 2026 | 9.50 | 9.74 | 8.25 | 9.02 | 9.02 | 0.11% | 5,002,666 |
| Oct 20, 2026 | 8.21 | 9.35 | 7.84 | 9.01 | 9.01 | 1.46% | 8,483,862 |
| Oct 19, 2026 | 9.54 | 9.54 | 8.50 | 8.88 | 8.88 | 5.59% | 5,608,561 |
| Oct 16, 2026 | 10.25 | 10.41 | 8.15 | 8.41 | 8.41 | -24.44% | 6,859,376 |
| Oct 15, 2026 | 9.59 | 11.22 | 8.21 | 11.13 | 11.13 | 2.39% | 7,860,294 |
| Oct 14, 2026 | 12.04 | 12.48 | 10.48 | 10.87 | 10.87 | -20.25% | 5,425,071 |
| Oct 13, 2026 | 12.79 | 13.74 | 12.38 | 13.63 | 13.63 | -3.06% | 2,003,508 |
| Oct 12, 2026 | 14.94 | 15.00 | 13.60 | 14.06 | 14.06 | -9.93% | 1,503,340 |
| Oct 9, 2026 | 15.84 | 16.17 | 15.28 | 15.61 | 15.61 | 0.97% | 1,865,505 |
| Oct 8, 2026 | 17.46 | 17.64 | 15.14 | 15.46 | 15.46 | -14.73% | 3,649,571 |
| Oct 7, 2026 | 19.00 | 19.09 | 17.63 | 18.13 | 18.13 | -10.20% | 3,489,433 |
| Oct 6, 2026 | 18.27 | 20.96 | 18.25 | 20.19 | 20.19 | 14.59% | 3,268,939 |
| Oct 5, 2026 | 19.37 | 19.42 | 17.29 | 17.62 | 17.62 | -8.18% | 2,720,944 |
| Oct 2, 2026 | 18.23 | 20.05 | 18.10 | 19.19 | 19.19 | 8.60% | 2,268,675 |
| Oct 1, 2026 | 18.20 | 18.76 | 17.06 | 17.67 | 17.67 | -3.18% | 2,130,226 |
| Sep 30, 2026 | 19.49 | 20.48 | 18.10 | 18.25 | 18.25 | -1.19% | 2,816,101 |
| Sep 29, 2026 | 18.02 | 19.91 | 17.90 | 18.47 | 18.47 | 4.88% | 2,358,070 |
| Sep 28, 2026 | 18.05 | 19.68 | 17.07 | 17.61 | 17.61 | -4.66% | 1,797,743 |
| Sep 25, 2026 | 19.85 | 20.00 | 18.17 | 18.47 | 18.47 | -5.09% | 2,009,002 |
| Sep 24, 2026 | 17.76 | 20.31 | 17.40 | 19.46 | 19.46 | 14.74% | 3,618,299 |
| Sep 23, 2026 | 18.26 | 18.52 | 16.93 | 16.96 | 16.96 | -8.32% | 1,971,490 |
| Sep 22, 2026 | 18.00 | 20.08 | 17.81 | 18.50 | 18.50 | 3.01% | 2,621,963 |
| Sep 21, 2026 | 16.98 | 18.70 | 16.25 | 17.96 | 17.96 | 8.59% | 2,783,861 |
| Sep 18, 2026 | 15.76 | 16.70 | 14.68 | 16.54 | 16.54 | 4.68% | 2,961,602 |
| Sep 17, 2026 | 17.53 | 17.80 | 14.65 | 15.80 | 15.80 | 8.15% | 4,665,138 |
| Sep 16, 2026 | 15.06 | 16.13 | 14.47 | 14.61 | 14.61 | 1.67% | 1,721,980 |
| Sep 15, 2026 | 14.95 | 15.64 | 14.29 | 14.37 | 14.37 | -4.58% | 1,049,694 |
| Sep 14, 2026 | 13.91 | 16.10 | 13.80 | 15.06 | 15.06 | -10.89% | 2,256,582 |
| Sep 11, 2026 | 18.48 | 18.48 | 16.77 | 16.90 | 16.90 | -3.21% | 1,961,966 |
| Sep 10, 2026 | 18.40 | 19.10 | 17.14 | 17.46 | 17.46 | -10.00% | 1,206,148 |
| Sep 9, 2026 | 20.59 | 21.03 | 19.40 | 19.40 | 19.40 | -3.00% | 1,295,177 |
| Sep 8, 2026 | 18.61 | 21.68 | 18.55 | 20.00 | 20.00 | 15.14% | 3,383,618 |
| Sep 4, 2026 | 15.03 | 17.37 | 14.95 | 17.37 | 17.37 | 14.88% | 1,975,550 |